Societe d'Equipement Domestique et Menager (EQDOM) S.A (CBSE:EQD)
Morocco · Delayed Price · Currency is MAD 1,369.00
-16.00 (-1.16%)
At close: Sep 4, 2025
CBSE:EQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1,384.00 | 1,385.00 | 1,310.00 | 1,369.00 | 1,369.00 | -1.16% | 56 |
| Sep 3, 2025 | 1,384.00 | 1,385.00 | 1,384.00 | 1,385.00 | 1,385.00 | 0.36% | 5 |
| Sep 2, 2025 | 1,277.00 | 1,391.00 | 1,277.00 | 1,380.00 | 1,380.00 | 9.09% | 6,230 |
| Sep 1, 2025 | 1,210.00 | 1,290.00 | 1,207.00 | 1,265.00 | 1,265.00 | 6.66% | 468 |
| Aug 29, 2025 | 1,185.00 | 1,186.00 | 1,185.00 | 1,186.00 | 1,186.00 | -5.50% | 38 |
| Aug 28, 2025 | 1,206.00 | 1,255.00 | 1,150.00 | 1,255.00 | 1,255.00 | 4.15% | 449 |
| Aug 26, 2025 | 1,211.00 | 1,211.00 | 1,205.00 | 1,205.00 | 1,205.00 | - | 80 |
| Aug 25, 2025 | 1,206.00 | 1,206.00 | 1,205.00 | 1,205.00 | 1,205.00 | -2.03% | 15 |
| Aug 22, 2025 | 1,275.00 | 1,275.00 | 1,230.00 | 1,230.00 | 1,230.00 | -3.61% | 279 |
| Aug 19, 2025 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 2.57% | 10 |
| Aug 18, 2025 | 1,175.00 | 1,244.00 | 1,175.00 | 1,244.00 | 1,244.00 | -2.74% | 364 |
| Aug 15, 2025 | 1,299.00 | 1,299.00 | 1,279.00 | 1,279.00 | 1,279.00 | 2.73% | 24 |
| Aug 13, 2025 | 1,280.00 | 1,280.00 | 1,220.00 | 1,245.00 | 1,245.00 | -1.81% | 124 |
| Aug 12, 2025 | 1,310.00 | 1,310.00 | 1,266.00 | 1,268.00 | 1,268.00 | -2.46% | 232 |
| Aug 11, 2025 | 1,311.00 | 1,359.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 319 |
| Aug 8, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 1,022 |
| Aug 7, 2025 | 1,235.00 | 1,300.00 | 1,234.00 | 1,300.00 | 1,300.00 | 5.26% | 2,551 |
| Aug 6, 2025 | 1,205.00 | 1,235.00 | 1,205.00 | 1,235.00 | 1,235.00 | - | 82 |
| Aug 5, 2025 | 1,222.00 | 1,245.00 | 1,222.00 | 1,235.00 | 1,235.00 | 5.11% | 2,817 |
| Aug 4, 2025 | 1,200.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,175.00 | -2.49% | 6,393 |
| Aug 1, 2025 | 1,180.00 | 1,212.00 | 1,180.00 | 1,205.00 | 1,205.00 | 5.06% | 1,600 |
| Jul 31, 2025 | 1,103.00 | 1,147.00 | 1,103.00 | 1,147.00 | 1,147.00 | 4.18% | 5,272 |
| Jul 29, 2025 | 1,101.00 | 1,102.00 | 1,101.00 | 1,101.00 | 1,101.00 | 0.36% | 188 |
| Jul 28, 2025 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | -0.27% | 10 |
| Jul 25, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.45% | 1 |
| Jul 23, 2025 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | - | 1 |
| Jul 22, 2025 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.45% | 2 |
| Jul 18, 2025 | 1,139.00 | 1,170.00 | 1,105.00 | 1,110.00 | 1,110.00 | -5.45% | 2,975 |
| Jul 17, 2025 | 1,151.00 | 1,174.00 | 1,151.00 | 1,174.00 | 1,174.00 | 3.80% | 1,001 |
| Jul 16, 2025 | 1,120.00 | 1,131.00 | 1,120.00 | 1,131.00 | 1,131.00 | 1.62% | 11 |
| Jul 15, 2025 | 1,108.00 | 1,199.00 | 1,108.00 | 1,113.00 | 1,113.00 | -8.02% | 698 |
| Jul 14, 2025 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | 9.90% | 786 |
| Jul 11, 2025 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | -7.40% | 250 |
| Jul 9, 2025 | 1,130.00 | 1,189.00 | 1,130.00 | 1,189.00 | 1,189.00 | 9.38% | 7,600 |
| Jul 8, 2025 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.28% | 15 |
| Jul 7, 2025 | 1,083.00 | 1,084.00 | 1,083.00 | 1,084.00 | 1,084.00 | -0.55% | 112 |
| Jul 4, 2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | -6.44% | 91 |
| Jul 3, 2025 | 1,200.00 | 1,200.00 | 1,165.00 | 1,165.00 | 1,165.00 | -7.54% | 25 |
| Jun 30, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 9.95% | 2,000 |
| Jun 26, 2025 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 6.60% | 305 |
| Jun 20, 2025 | 1,066.00 | 1,144.00 | 1,066.00 | 1,075.00 | 1,075.00 | -8.12% | 507 |
| Jun 17, 2025 | 1,060.00 | 1,170.00 | 1,060.00 | 1,170.00 | 1,170.00 | 0.86% | 44 |
| Jun 16, 2025 | 1,175.00 | 1,175.00 | 1,160.00 | 1,160.00 | 1,160.00 | 7.51% | 12 |
| Jun 13, 2025 | 1,082.00 | 1,114.00 | 1,079.00 | 1,079.00 | 1,079.00 | -9.93% | 289 |
| Jun 12, 2025 | 1,118.00 | 1,198.00 | 1,118.00 | 1,198.00 | 1,198.00 | 9.91% | 380 |
| Jun 11, 2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 38 |
| Jun 10, 2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1.40% | 2 |
| Jun 5, 2025 | 1,067.00 | 1,075.00 | 1,057.00 | 1,075.00 | 1,075.00 | 2.19% | 68 |
| Jun 4, 2025 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.10% | 6 |
| Jun 3, 2025 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.10% | 4,860 |